Russkaya Akvakultura PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 899.00 | 929.50 | 889.00 | 899.00 | 853.97 | 399,480 |
| 2024-03-19 | 908.00 | 910.00 | 885.50 | 893.00 | 833.57 | 194,786 |
| 2024-03-18 | 894.00 | 911.00 | 890.50 | 903.00 | 842.91 | 521,469 |
| 2024-03-15 | 893.50 | 898.50 | 880.00 | 881.50 | 822.84 | 101,412 |
| 2024-03-14 | 895.00 | 899.00 | 882.00 | 891.50 | 832.17 | 131,188 |
| 2024-03-13 | 902.00 | 904.00 | 894.00 | 895.50 | 835.91 | 126,838 |
| 2024-03-12 | 901.00 | 903.50 | 898.50 | 902.00 | 841.97 | 68,764 |
| 2024-03-11 | 911.00 | 912.50 | 900.00 | 901.00 | 841.04 | 181,201 |
| 2024-03-07 | 910.00 | 910.50 | 896.00 | 902.00 | 841.97 | 313,641 |
| 2024-03-06 | 894.00 | 924.50 | 879.00 | 906.00 | 845.71 | 794,399 |
| 2024-03-05 | 901.00 | 903.00 | 891.50 | 894.00 | 834.51 | 88,381 |
| 2024-03-04 | 894.50 | 907.00 | 894.00 | 899.00 | 839.17 | 159,479 |
| 2024-03-01 | 906.00 | 906.50 | 890.50 | 892.00 | 832.64 | 93,615 |
| 2024-02-29 | 905.00 | 918.50 | 898.00 | 900.00 | 840.11 | 320,344 |
| 2024-02-28 | 879.50 | 916.00 | 874.00 | 902.00 | 841.97 | 685,776 |
| 2024-02-27 | 884.50 | 884.50 | 874.00 | 879.50 | 820.97 | 49,717 |
| 2024-02-26 | 880.00 | 888.00 | 873.00 | 882.00 | 823.30 | 69,064 |
| 2024-02-22 | 864.00 | 887.00 | 864.00 | 865.00 | 807.44 | 82,997 |
| 2024-02-21 | 870.00 | 877.50 | 842.50 | 864.00 | 806.50 | 319,058 |
| 2024-02-20 | 892.00 | 892.00 | 875.00 | 884.00 | 825.17 | 75,227 |
| 2024-02-19 | 884.00 | 893.00 | 883.50 | 888.50 | 829.37 | 59,765 |
| 2024-02-16 | 895.50 | 895.50 | 881.00 | 883.00 | 824.24 | 77,738 |
| 2024-02-15 | 892.00 | 895.00 | 877.50 | 890.00 | 830.77 | 113,133 |
| 2024-02-14 | 894.00 | 900.00 | 888.50 | 892.00 | 832.64 | 133,292 |
| 2024-02-13 | 890.00 | 894.00 | 885.00 | 894.00 | 834.51 | 92,985 |
| 2024-02-12 | 880.00 | 892.00 | 870.00 | 890.00 | 830.77 | 123,708 |
| 2024-02-09 | 881.00 | 889.50 | 852.00 | 879.00 | 820.50 | 195,857 |
| 2024-02-08 | 889.50 | 890.50 | 880.00 | 880.50 | 821.90 | 90,069 |
| 2024-02-07 | 888.50 | 891.00 | 881.00 | 889.50 | 830.31 | 122,488 |
| 2024-02-06 | 891.00 | 891.00 | 883.50 | 888.50 | 829.37 | 77,101 |
| 2024-02-05 | 891.00 | 894.00 | 886.00 | 889.00 | 829.84 | 54,943 |
| 2024-02-02 | 896.00 | 900.00 | 885.50 | 891.00 | 831.71 | 109,939 |
| 2024-02-01 | 899.50 | 901.00 | 892.50 | 898.50 | 838.71 | 104,359 |
| 2024-01-31 | 899.00 | 908.50 | 893.50 | 897.00 | 837.31 | 299,364 |
| 2024-01-30 | 895.50 | 916.00 | 895.50 | 898.00 | 838.24 | 189,365 |
| 2024-01-29 | 894.50 | 900.00 | 887.00 | 894.50 | 834.97 | 106,428 |
| 2024-01-26 | 896.50 | 904.50 | 889.00 | 890.50 | 831.24 | 104,998 |
| 2024-01-25 | 907.50 | 908.50 | 885.50 | 895.00 | 835.44 | 166,992 |
| 2024-01-24 | 914.00 | 926.00 | 896.00 | 903.50 | 843.37 | 311,370 |
| 2024-01-23 | 908.00 | 913.50 | 898.50 | 899.50 | 839.64 | 149,619 |
| 2024-01-22 | 908.00 | 930.00 | 890.50 | 901.00 | 841.04 | 415,160 |
| 2024-01-19 | 928.00 | 928.00 | 905.50 | 906.00 | 845.71 | 84,553 |
| 2024-01-18 | 907.00 | 936.00 | 907.00 | 923.00 | 861.58 | 454,747 |
| 2024-01-17 | 907.50 | 912.00 | 900.50 | 907.00 | 846.64 | 107,316 |
| 2024-01-16 | 905.00 | 919.00 | 900.00 | 907.00 | 846.64 | 105,413 |
| 2024-01-15 | 906.00 | 907.00 | 898.00 | 905.00 | 844.77 | 119,897 |
| 2024-01-12 | 907.00 | 915.00 | 901.00 | 904.00 | 843.84 | 110,945 |
| 2024-01-11 | 912.00 | 925.00 | 893.50 | 906.50 | 846.17 | 197,048 |
| 2024-01-10 | 885.00 | 916.00 | 873.50 | 911.50 | 850.84 | 282,460 |
| 2024-01-09 | 899.00 | 902.00 | 893.00 | 894.00 | 834.51 | 85,390 |
| 2024-01-08 | 892.00 | 900.50 | 889.00 | 897.50 | 837.77 | 115,923 |
| 2024-01-05 | 893.50 | 898.00 | 882.50 | 887.50 | 828.44 | 54,192 |
| 2024-01-04 | 874.50 | 895.00 | 869.00 | 892.00 | 832.64 | 146,940 |
| 2024-01-03 | 859.50 | 873.00 | 854.00 | 868.50 | 810.70 | 80,803 |
| 2023-12-29 | 840.00 | 855.00 | 840.00 | 851.50 | 794.83 | 134,674 |
| 2023-12-28 | 834.50 | 847.50 | 810.00 | 841.00 | 785.03 | 204,820 |
| 2023-12-27 | 850.00 | 851.00 | 830.00 | 833.00 | 777.57 | 111,755 |
| 2023-12-26 | 857.00 | 862.00 | 841.00 | 844.00 | 787.83 | 100,583 |
| 2023-12-25 | 848.50 | 869.50 | 848.50 | 856.50 | 799.50 | 117,897 |
| 2023-12-22 | 855.00 | 875.00 | 835.00 | 846.50 | 790.17 | 231,564 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-22 | 17.3400 RUB |
| 2024-07-11 | 17.3400 RUB |
| 2024-03-20 | 15.4700 RUB |
| 2023-12-20 | 15.4700 RUB |
| 2023-09-22 | 16.0000 RUB |
| 2023-09-11 | 13.9800 RUB |
| 2023-07-11 | 10.0000 RUB |
| 2022-12-18 | 15.0000 RUB |
| 2022-09-11 | 15.0000 RUB |
| 2022-07-11 | 8.0000 RUB |
| 2021-12-20 | 4.0000 RUB |
| 2021-09-21 | 4.0000 RUB |
| 2021-07-11 | 9.0000 RUB |
| 2020-09-11 | 5.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.